Sumco Corporation (PK) (SUOPY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.655 | -4.30496220835 | 15.215 | 15.49 | 14.03 | 4579 | 15.15030609 | DR |
| 4 | -0.3 | -2.01884253028 | 14.86 | 16.6 | 13.97 | 4859 | 14.86795276 | DR |
| 12 | -5.44 | -27.2 | 20 | 20.35 | 13.97 | 9096 | 15.69884849 | DR |
| 26 | -18.04 | -55.3374233129 | 32.6 | 33.54 | 13.97 | 8629 | 20.29680133 | DR |
| 52 | -17.405 | -54.4501798842 | 31.965 | 34.84 | 13.97 | 6545 | 23.83262345 | DR |
| 156 | -29.01 | -66.582510902 | 43.57 | 43.57 | 13.97 | 4351 | 26.04256698 | DR |
| 260 | -19.24 | -56.9230769231 | 33.8 | 52.09 | 13.97 | 3687 | 27.23872825 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 14.56 | 0.01 | 0.07 | 14.575 | 14.575 | 14.03 | 2146 |
| 1736547720 | 14.55 | -0.72 | -4.72 | 14.45 | 14.6 | 14.38 | 2270 |
| 1736375340 | 15.27 | 0.05 | 0.36 | 15.49 | 15.49 | 15.27 | 11287 |
| 1736288940 | 15.215 | 0.32 | 2.15 | 15.215 | 15.215 | 15.215 | 181 |
| 1736202180 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1735942980 | 14.895 | 0.15 | 0.98 | 14.895 | 14.895 | 14.895 | 1007 |
| 1735856700 | 14.75 | -0.09 | -0.64 | 14.8 | 14.88 | 14.75 | 4691 |
| 1735683960 | 14.8445 | -0.18 | -1.17 | 15.03 | 15.03 | 14.43 | 2257 |
| 1735597740 | 15.02 | -1.58 | -9.52 | 14.71 | 15.02 | 14.66 | 4842 |
| 1735338000 | 16.6 | 0.76 | 4.78 | 16.6 | 16.6 | 16.6 | 1436 |
| 1735252020 | 15.8425 | 1.34 | 9.26 | 14.7375 | 16.44 | 14.17 | 4142 |
| 1735078800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734992400 | 14.5 | 0 | 0.00 | 14.54 | 14.54 | 13.97 | 15876 |
| 1734733200 | 14.5 | 0.2 | 1.40 | 14.3 | 14.5 | 14.27 | 5274 |
| 1734646800 | 14.3 | -0.25 | -1.72 | 14.41 | 14.87 | 14.27 | 7248 |
| 1734560940 | 14.55 | -0.15 | -1.02 | 14.662 | 14.662 | 14.55 | 1311 |
| 1734474360 | 14.7 | -0.53 | -3.48 | 14.83 | 14.925 | 14.54 | 4240 |
| 1734388140 | 15.23 | 0.16 | 1.09 | 14.86 | 15.23 | 14.7 | 6816 |
| 1734128940 | 15.0665 | -0.28 | -1.85 | 15.11 | 15.45 | 14.91 | 291513 |
| 1734042480 | 15.35 | -0.53 | -3.36 | 15.63 | 15.796 | 15.35 | 1918 |
| 1733955900 | 15.883 | -0.33 | -2.02 | 15.88 | 16.1 | 15.88 | 3017 |
| 1733869200 | 16.21 | -0.03 | -0.15 | 16.105 | 16.21 | 16.105 | 1004 |
| 1733782800 | 16.235 | 0.29 | 1.82 | 16.23 | 16.235 | 16.23 | 1341 |
| 1733523600 | 15.945 | -0.08 | -0.50 | 15.75 | 15.945 | 15.64 | 1724 |
| 1733437500 | 16.024999 | -0.15 | -0.90 | 16.3 | 16.3 | 16.0195 | 2027 |
| 1733350980 | 16.17 | -0.26 | -1.57 | 15.8979 | 16.17 | 15.8979 | 422 |
| 1733264700 | 16.428 | -0.19 | -1.16 | 16.66 | 16.66 | 16.32 | 4599 |
| 1733178180 | 16.62 | 0.59 | 3.68 | 16.309999 | 16.62 | 16.079999 | 9049 |
| 1732918200 | 16.03 | -0.52 | -3.14 | 16.01 | 16.05 | 16.01 | 3640 |
| 1732746540 | 16.55 | 0.33 | 2.03 | 15.93 | 16.55 | 15.93 | 655 |
| 1732660140 | 16.219999 | -0.94 | -5.45 | 16.02 | 16.219999 | 15.94 | 1537 |
| 1732573560 | 17.155 | 0.32 | 1.87 | 17.19 | 17.19 | 16.94 | 3469 |
| 1732314000 | 16.84 | 0.71 | 4.41 | 16.03 | 16.84 | 16.03 | 3075 |
| 1732227900 | 16.1292 | -0.64 | -3.82 | 16.239999 | 16.41 | 16.050799 | 1312 |
| 1732141740 | 16.77 | 0.48 | 2.95 | 16.326 | 16.77 | 16.326 | 1045 |
| 1732054800 | 16.29 | -0.04 | -0.24 | 15.73 | 16.36 | 15.73 | 6136 |
| 1731968640 | 16.329999 | -0.6 | -3.56 | 16.5 | 16.5 | 16.25 | 14552 |
| 1731709260 | 16.9327 | 0.37 | 2.22 | 16.42 | 16.9327 | 15.874 | 1902 |
| 1731622800 | 16.565 | -0.92 | -5.23 | 16.9 | 16.9 | 15.7601 | 4992 |
| 1731536760 | 17.48 | -0.98 | -5.31 | 17.57 | 17.7532 | 17.34 | 4579 |
| 1731450480 | 18.46 | -0.22 | -1.15 | 18.06 | 18.46 | 17.9 | 3763 |
| 1731363600 | 18.675 | -0.19 | -0.98 | 18.624 | 19 | 18.32 | 4662 |
| 1731104400 | 18.86 | -0.73 | -3.73 | 18.6 | 18.86 | 18.6 | 5695 |
| 1731018540 | 19.59 | 0.03 | 0.15 | 19.565 | 19.59 | 19.565 | 1682 |
| 1730931600 | 19.56 | 0.62 | 3.27 | 19.8268 | 19.8268 | 19.12 | 2576 |
| 1730845680 | 18.94 | 0.03 | 0.16 | 19.525 | 19.7005 | 18.94 | 1515 |
| 1730759160 | 18.91 | -0.29 | -1.51 | 19.44 | 19.89 | 18.91 | 2458 |
| 1730496420 | 19.2 | 0.32 | 1.69 | 18.948 | 19.2 | 18.948 | 982 |
| 1730409780 | 18.88 | -0.43 | -2.23 | 19.54 | 19.738 | 18.88 | 1403 |
| 1730323500 | 19.31 | -0.2 | -1.03 | 19.465 | 19.465 | 19.21 | 2292 |
| 1730237280 | 19.51 | 0.55 | 2.90 | 19.49 | 19.657 | 19.49 | 3488 |
| 1730150880 | 18.96 | -0.15 | -0.78 | 19.57 | 20.26 | 18.951 | 3285 |
| 1729891500 | 19.11 | -0.13 | -0.65 | 19.3 | 19.3 | 18.92 | 927 |
| 1729805160 | 19.235 | 0.04 | 0.21 | 18.835 | 19.3355 | 18.835 | 1791 |
| 1729718940 | 19.195 | -0.36 | -1.82 | 19.01 | 19.3505 | 18.71 | 8071 |
| 1729632300 | 19.55 | -0.19 | -0.96 | 19.595 | 20.14 | 19.5 | 2353 |
| 1729545600 | 19.74 | -1.31 | -6.22 | 20 | 20.35 | 19.74 | 7877 |
| 1729286400 | 21.05 | 0.47 | 2.28 | 20.483 | 21.05 | 20.3534 | 2467 |
| 1729200000 | 20.581 | 0.03 | 0.15 | 20.0932 | 20.79 | 20.05 | 2516 |
| 1729113960 | 20.55 | -0.6 | -2.81 | 20.3277 | 21.2364 | 20.3277 | 2584 |
| 1729027680 | 21.145 | 0.13 | 0.62 | 21.8894 | 21.8894 | 21.145 | 1033 |
| 1728941220 | 21.0156 | -0.06 | -0.31 | 21.4 | 21.4 | 21.0156 | 416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
